KissMeData/017900/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-20	5	-0.68	4095890660	1419376	50.73	2915	2945	2840	3845	2075	2960	2885.68	18.79	-158447	3060	3010	2910	2860	2760	3035	2885	290	885	500	1890	5	1	57943763	1704	12.30	0.69	12	2.45	239.00	4235.00	3920	20230608	-25.00	1886	20231027	55.89	3360	-12.50	20240116	2095	40.33	20240102	3920	-25.00	20230608	1886	55.89	20231027	3.31	N	017900	500	289 억	10886817	N	N	35	N	N
3	20240123	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2890	-70	5	-2.36	3087002670	1072948	38.35	2915	2930	2840	3845	2075	2960	2877.10	18.79	-153551	3060	3010	2910	2860	2760	3035	2885	290	885	500	1890	5	1	57943763	1675	12.09	0.68	12	1.85	239.00	4235.00	3920	20230608	-26.28	1886	20231027	53.23	3360	-13.99	20240116	2095	37.95	20240102	3920	-26.28	20230608	1886	53.23	20231027	3.31	N	017900	500	289 억	10886817	N	N	35	N	N
4	20240123	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	-60	5	-2.03	2423475735	842435	30.11	2915	2930	2840	3845	2075	2960	2876.72	18.79	-138555	3060	3010	2910	2860	2760	3035	2885	290	885	500	1890	5	1	57943763	1680	12.13	0.68	12	1.45	239.00	4235.00	3920	20230608	-26.02	1886	20231027	53.76	3360	-13.69	20240116	2095	38.42	20240102	3920	-26.02	20230608	1886	53.76	20231027	3.31	N	017900	500	289 억	10886817	N	N	35	N	N
5	20240123	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	-80	5	-2.70	540011805	186609	6.67	2915	2920	2870	3845	2075	2960	2893.71	18.79	-64894	3060	3010	2910	2860	2760	3035	2885	290	885	500	1890	5	1	57943763	1669	12.05	0.68	12	0.32	239.00	4235.00	3920	20230608	-26.53	1886	20231027	52.70	3360	-14.29	20240116	2095	37.47	20240102	3920	-26.53	20230608	1886	52.70	20231027	3.31	N	017900	500	289 억	10886817	N	N	35	N	N
6	20240119	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	20	2	0.70	20109857960	6718589	26.51	3070	3130	2865	3715	2005	2860	2993.28	18.95	-133570	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1669	12.05	0.68	12	11.60	239.00	4235.00	3920	20230608	-26.53	1886	20231027	52.70	3360	-14.29	20240116	2095	37.47	20240102	3920	-26.53	20230608	1886	52.70	20231027	3.43	N	017900	500	289 억	10978852	N	N	19	N	N
7	20240119	150327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2905	45	2	1.57	19561053275	6529392	25.76	3070	3130	2865	3715	2005	2860	2995.86	18.95	-170275	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1683	12.15	0.69	12	11.27	239.00	4235.00	3920	20230608	-25.89	1886	20231027	54.03	3360	-13.54	20240116	2095	38.66	20240102	3920	-25.89	20230608	1886	54.03	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
8	20240119	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	55	2	1.92	18113350965	6028876	23.79	3070	3130	2905	3715	2005	2860	3004.44	18.95	-294749	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1689	12.20	0.69	12	10.40	239.00	4235.00	3920	20230608	-25.64	1886	20231027	54.56	3360	-13.24	20240116	2095	39.14	20240102	3920	-25.64	20230608	1886	54.56	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
9	20240119	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	55	2	1.92	17214547575	5722493	22.58	3070	3130	2905	3715	2005	2860	3008.24	18.95	-292498	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1689	12.20	0.69	12	9.88	239.00	4235.00	3920	20230608	-25.64	1886	20231027	54.56	3360	-13.24	20240116	2095	39.14	20240102	3920	-25.64	20230608	1886	54.56	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
10	20240119	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	70	2	2.45	16442786625	5460293	21.54	3070	3130	2905	3715	2005	2860	3011.35	18.95	-280026	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1698	12.26	0.69	12	9.42	239.00	4235.00	3920	20230608	-25.26	1886	20231027	55.36	3360	-12.80	20240116	2095	39.86	20240102	3920	-25.26	20230608	1886	55.36	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
11	20240119	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2935	75	2	2.62	15158244500	5021834	19.81	3070	3130	2925	3715	2005	2860	3018.48	18.95	-296281	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1701	12.28	0.69	12	8.67	239.00	4235.00	3920	20230608	-25.13	1886	20231027	55.62	3360	-12.65	20240116	2095	40.10	20240102	3920	-25.13	20230608	1886	55.62	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
12	20240119	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	90	2	3.15	13094490005	4323215	17.06	3070	3130	2945	3715	2005	2860	3028.89	18.95	-343469	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1709	12.34	0.70	12	7.46	239.00	4235.00	3920	20230608	-24.74	1886	20231027	56.42	3360	-12.20	20240116	2095	40.81	20240102	3920	-24.74	20230608	1886	56.42	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
13	20240119	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	185	2	6.47	5568133440	1815050	7.16	3070	3130	3030	3715	2005	2860	3067.81	18.95	-232427	3386	3122	2906	2642	2426	3255	2775	290	855	500	1830	5	1	57943763	1764	12.74	0.72	12	3.13	239.00	4235.00	3920	20230608	-22.32	1886	20231027	61.45	3360	-9.38	20240116	2095	45.35	20240102	3920	-22.32	20230608	1886	61.45	20231027	3.43	N	017900	500	289 억	10978852	N	N	1	N	N
14	20240118	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	45	2	1.60	73046462745	24238817	416.50	2755	3170	2690	3655	1975	2815	3013.67	18.52	246952	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1657	11.97	0.68	12	41.83	239.00	4235.00	3920	20230608	-27.04	1886	20231027	51.64	3360	-14.88	20240116	2095	36.52	20240102	3920	-27.04	20230608	1886	51.64	20231027	4.03	N	017900	500	289 억	10733923	N	N	1	N	N
15	20240118	150326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	10	2	0.36	71984812830	23865894	410.09	2755	3170	2690	3655	1975	2815	3016.22	18.52	247543	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1637	11.82	0.67	12	41.19	239.00	4235.00	3920	20230608	-27.93	1886	20231027	49.79	3360	-15.92	20240116	2095	34.84	20240102	3920	-27.93	20230608	1886	49.79	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
16	20240118	140326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	60	2	2.13	69734903830	23071559	396.44	2755	3170	2690	3655	1975	2815	3022.55	18.52	178461	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1666	12.03	0.68	12	39.82	239.00	4235.00	3920	20230608	-26.66	1886	20231027	52.44	3360	-14.43	20240116	2095	37.23	20240102	3920	-26.66	20230608	1886	52.44	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
17	20240118	130326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	165	2	5.86	64704875345	21338355	366.66	2755	3170	2690	3655	1975	2815	3032.33	18.52	-23812	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1727	12.47	0.70	12	36.83	239.00	4235.00	3920	20230608	-23.98	1886	20231027	58.01	3360	-11.31	20240116	2095	42.24	20240102	3920	-23.98	20230608	1886	58.01	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
18	20240118	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	275	2	9.77	58460306285	19261564	330.98	2755	3170	2690	3655	1975	2815	3035.08	18.52	-72073	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1790	12.93	0.73	12	33.24	239.00	4235.00	3920	20230608	-21.17	1886	20231027	63.84	3360	-8.04	20240116	2095	47.49	20240102	3920	-21.17	20230608	1886	63.84	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
19	20240118	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	255	2	9.06	34889268245	11598394	199.30	2755	3145	2690	3655	1975	2815	3008.11	18.52	-15131	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1779	12.85	0.72	12	20.02	239.00	4235.00	3920	20230608	-21.68	1886	20231027	62.78	3360	-8.63	20240116	2095	46.54	20240102	3920	-21.68	20230608	1886	62.78	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
20	20240118	100326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	15	2	0.53	2708275080	981227	16.86	2755	2835	2690	3655	1975	2815	2760.08	18.52	245508	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1640	11.84	0.67	12	1.69	239.00	4235.00	3920	20230608	-27.81	1886	20231027	50.05	3360	-15.77	20240116	2095	35.08	20240102	3920	-27.81	20230608	1886	50.05	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
21	20240118	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	-70	5	-2.49	332094010	120686	2.07	2755	2805	2730	3655	1975	2815	2751.63	18.52	1475	3111	2962	2871	2722	2631	3037	2797	290	840	500	1800	5	1	57943763	1591	11.49	0.65	12	0.21	239.00	4235.00	3920	20230608	-29.97	1886	20231027	45.55	3360	-18.30	20240116	2095	31.03	20240102	3920	-29.97	20230608	1886	45.55	20231027	4.03	N	017900	500	289 억	10733923	N	N	34	N	N
22	20240117	160325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-30	5	-1.05	16574828150	5744478	13.02	2805	3020	2780	3695	1995	2845	2885.65	18.89	-21088	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1631	11.78	0.66	12	9.91	239.00	4235.00	3920	20230608	-28.19	1886	20231027	49.26	3360	-16.22	20240116	2095	34.37	20240102	3920	-28.19	20230608	1886	49.26	20231027	4.03	N	017900	500	289 억	10945706	N	N	34	N	N
23	20240117	150327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2800	-45	5	-1.58	16037633585	5553038	12.58	2805	3020	2780	3695	1995	2845	2888.12	18.89	-61132	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1622	11.72	0.66	12	9.58	239.00	4235.00	3920	20230608	-28.57	1886	20231027	48.46	3360	-16.67	20240116	2095	33.65	20240102	3920	-28.57	20230608	1886	48.46	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
24	20240117	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2840	-5	5	-0.18	15445634600	5342250	12.11	2805	3020	2780	3695	1995	2845	2891.26	18.89	-90201	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1646	11.88	0.67	12	9.22	239.00	4235.00	3920	20230608	-27.55	1886	20231027	50.58	3360	-15.48	20240116	2095	35.56	20240102	3920	-27.55	20230608	1886	50.58	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
25	20240117	130325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-20	5	-0.70	14727327250	5086562	11.53	2805	3020	2780	3695	1995	2845	2895.39	18.89	-116966	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1637	11.82	0.67	12	8.78	239.00	4235.00	3920	20230608	-27.93	1886	20231027	49.79	3360	-15.92	20240116	2095	34.84	20240102	3920	-27.93	20230608	1886	49.79	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
26	20240117	120326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2885	40	2	1.41	13654324725	4710944	10.68	2805	3020	2780	3695	1995	2845	2898.48	18.89	-91921	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1672	12.07	0.68	12	8.13	239.00	4235.00	3920	20230608	-26.40	1886	20231027	52.97	3360	-14.14	20240116	2095	37.71	20240102	3920	-26.40	20230608	1886	52.97	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
27	20240117	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	10	2	0.35	11736102905	4048906	9.18	2805	3020	2780	3695	1995	2845	2898.65	18.89	-134242	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1654	11.95	0.67	12	6.99	239.00	4235.00	3920	20230608	-27.17	1886	20231027	51.38	3360	-15.03	20240116	2095	36.28	20240102	3920	-27.17	20230608	1886	51.38	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
28	20240117	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2860	15	2	0.53	5622928875	1960364	4.44	2805	2925	2780	3695	1995	2845	2868.36	18.89	-116181	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1657	11.97	0.68	12	3.38	239.00	4235.00	3920	20230608	-27.04	1886	20231027	51.64	3360	-14.88	20240116	2095	36.52	20240102	3920	-27.04	20230608	1886	51.64	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
29	20240117	090325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2865	20	2	0.70	807669335	284909	0.65	2805	2890	2780	3695	1995	2845	2834.66	18.89	-46188	3551	3197	3006	2652	2461	3102	2557	290	850	500	1820	5	1	57943763	1660	11.99	0.68	12	0.49	239.00	4235.00	3920	20230608	-26.91	1886	20231027	51.91	3360	-14.73	20240116	2095	36.75	20240102	3920	-26.91	20230608	1886	51.91	20231027	4.03	N	017900	500	289 억	10945706	N	N	65	N	N
30	20240116	160324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	95	2	3.45	139026637380	43975008	1554.19	2950	3360	2815	3575	1925	2750	3161.77	19.37	-363298	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1649	11.90	0.67	12	75.89	239.00	4235.00	3920	20230608	-27.42	1886	20231027	50.85	3360	-15.33	20240116	2095	35.80	20240102	3920	-27.42	20230608	1886	50.85	20231027	3.62	N	017900	500	289 억	11224251	N	N	65	N	N
31	20240116	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2900	150	2	5.45	136815300245	43198610	1526.75	2950	3360	2875	3575	1925	2750	3167.13	19.37	-512653	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1680	12.13	0.68	12	74.55	239.00	4235.00	3920	20230608	-26.02	1886	20231027	53.76	3360	-13.69	20240116	2095	38.42	20240102	3920	-26.02	20230608	1886	53.76	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
32	20240116	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	275	2	10.00	130771209915	41144237	1454.15	2950	3360	2925	3575	1925	2750	3178.37	19.37	-584554	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1753	12.66	0.71	12	71.01	239.00	4235.00	3920	20230608	-22.83	1886	20231027	60.39	3360	-9.97	20240116	2095	44.39	20240102	3920	-22.83	20230608	1886	60.39	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
33	20240116	130325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	430	2	15.64	119411676160	37475041	1324.47	2950	3360	2925	3575	1925	2750	3186.44	19.37	-582589	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1843	13.31	0.75	12	64.67	239.00	4235.00	3920	20230608	-18.88	1886	20231027	68.61	3360	-5.36	20240116	2095	51.79	20240102	3920	-18.88	20230608	1886	68.61	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
34	20240116	120325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	325	2	11.82	104783370415	32846466	1160.88	2950	3360	2925	3575	1925	2750	3190.11	19.37	-574004	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1782	12.87	0.73	12	56.69	239.00	4235.00	3920	20230608	-21.56	1886	20231027	63.04	3360	-8.48	20240116	2095	46.78	20240102	3920	-21.56	20230608	1886	63.04	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
35	20240116	110324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	330	2	12.00	100129708280	31334291	1107.44	2950	3360	2925	3575	1925	2750	3195.55	19.37	-548140	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1785	12.89	0.73	12	54.08	239.00	4235.00	3920	20230608	-21.43	1886	20231027	63.31	3360	-8.33	20240116	2095	47.02	20240102	3920	-21.43	20230608	1886	63.31	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
36	20240116	100324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	310	2	11.27	89643240195	27945554	987.67	2950	3360	2925	3575	1925	2750	3207.80	19.37	-422912	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1773	12.80	0.72	12	48.23	239.00	4235.00	3920	20230608	-21.94	1886	20231027	62.25	3360	-8.93	20240116	2095	46.06	20240102	3920	-21.94	20230608	1886	62.25	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
37	20240116	090323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3170	420	2	15.27	14288989285	4633947	163.78	2950	3170	2925	3575	1925	2750	3083.62	19.37	-84228	2883	2816	2738	2671	2593	2777	2632	290	825	500	1760	5	1	57943763	1837	13.26	0.75	12	8.00	239.00	4235.00	3920	20230608	-19.13	1886	20231027	68.08	3280	-3.35	20240111	2095	51.31	20240102	3920	-19.13	20230608	1886	68.08	20231027	3.62	N	017900	500	289 억	11224251	N	N	67	N	N
38	20240115	160323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	-80	5	-2.83	6589416420	2421630	9.66	2775	2805	2660	3675	1985	2830	2720.84	19.17	222880	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1593	11.51	0.65	12	4.18	239.00	4235.00	3920	20230608	-29.85	1886	20231027	45.81	3280	-16.16	20240111	2095	31.26	20240102	3920	-29.85	20230608	1886	45.81	20231027	3.38	N	017900	500	289 억	11109854	N	N	67	N	N
39	20240115	150325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	-105	5	-3.71	5931287635	2181361	8.70	2775	2805	2660	3675	1985	2830	2719.06	19.17	212986	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1579	11.40	0.64	12	3.76	239.00	4235.00	3920	20230608	-30.48	1886	20231027	44.49	3280	-16.92	20240111	2095	30.07	20240102	3920	-30.48	20230608	1886	44.49	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
40	20240115	140325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	-105	5	-3.71	5315015995	1954720	7.80	2775	2805	2660	3675	1985	2830	2719.05	19.17	220423	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1579	11.40	0.64	12	3.37	239.00	4235.00	3920	20230608	-30.48	1886	20231027	44.49	3280	-16.92	20240111	2095	30.07	20240102	3920	-30.48	20230608	1886	44.49	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
41	20240115	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-130	5	-4.59	4767017025	1752852	6.99	2775	2805	2660	3675	1985	2830	2719.56	19.17	225030	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1564	11.30	0.64	12	3.03	239.00	4235.00	3920	20230608	-31.12	1886	20231027	43.16	3280	-17.68	20240111	2095	28.88	20240102	3920	-31.12	20230608	1886	43.16	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
42	20240115	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-115	5	-4.06	4315994700	1586058	6.32	2775	2805	2660	3675	1985	2830	2721.19	19.17	224939	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1573	11.36	0.64	12	2.74	239.00	4235.00	3920	20230608	-30.74	1886	20231027	43.96	3280	-17.23	20240111	2095	29.59	20240102	3920	-30.74	20230608	1886	43.96	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
43	20240115	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-115	5	-4.06	3537703365	1297936	5.18	2775	2805	2660	3675	1985	2830	2725.61	19.17	242501	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1573	11.36	0.64	12	2.24	239.00	4235.00	3920	20230608	-30.74	1886	20231027	43.96	3280	-17.23	20240111	2095	29.59	20240102	3920	-30.74	20230608	1886	43.96	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
44	20240115	100323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-100	5	-3.53	2592726830	950451	3.79	2775	2805	2660	3675	1985	2830	2727.86	19.17	187303	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1582	11.42	0.64	12	1.64	239.00	4235.00	3920	20230608	-30.36	1886	20231027	44.75	3280	-16.77	20240111	2095	30.31	20240102	3920	-30.36	20230608	1886	44.75	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
45	20240115	090323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2690	-140	5	-4.95	728129705	265971	1.06	2775	2805	2690	3675	1985	2830	2737.52	19.17	16672	3323	3076	2888	2641	2453	2982	2547	290	845	500	1810	5	1	57943763	1559	11.26	0.64	12	0.46	239.00	4235.00	3920	20230608	-31.38	1886	20231027	42.63	3280	-17.99	20240111	2095	28.40	20240102	3920	-31.38	20230608	1886	42.63	20231027	3.38	N	017900	500	289 억	11109854	N	N	58	N	N
46	20240112	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-80	5	-2.75	74776469470	24985398	51.18	2880	3135	2700	3780	2040	2910	2992.88	19.84	-250685	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1640	11.84	0.67	12	43.12	239.00	4235.00	3920	20230608	-27.81	1886	20231027	50.05	3280	-13.72	20240111	2095	35.08	20240102	3920	-27.81	20230608	1886	50.05	20231027	2.77	N	017900	500	289 억	11494960	N	N	58	N	N
47	20240112	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	-125	5	-4.30	73603665430	24569052	50.33	2880	3135	2700	3780	2040	2910	2995.81	19.84	-269460	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1614	11.65	0.66	12	42.40	239.00	4235.00	3920	20230608	-28.95	1886	20231027	47.67	3280	-15.09	20240111	2095	32.94	20240102	3920	-28.95	20230608	1886	47.67	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
48	20240112	140323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-85	5	-2.92	70732324665	23534176	48.21	2880	3135	2800	3780	2040	2910	3005.54	19.84	-382134	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1637	11.82	0.67	12	40.62	239.00	4235.00	3920	20230608	-27.93	1886	20231027	49.79	3280	-13.87	20240111	2095	34.84	20240102	3920	-27.93	20230608	1886	49.79	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
49	20240112	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2905	-5	5	-0.17	68222894730	22656904	46.41	2880	3135	2800	3780	2040	2910	3011.16	19.84	-375481	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1683	12.15	0.69	12	39.10	239.00	4235.00	3920	20230608	-25.89	1886	20231027	54.03	3280	-11.43	20240111	2095	38.66	20240102	3920	-25.89	20230608	1886	54.03	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
50	20240112	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	130	2	4.47	62039644095	20549182	42.09	2880	3135	2800	3780	2040	2910	3019.12	19.84	-370525	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1761	12.72	0.72	12	35.46	239.00	4235.00	3920	20230608	-22.45	1886	20231027	61.19	3280	-7.32	20240111	2095	45.11	20240102	3920	-22.45	20230608	1886	61.19	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
51	20240112	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	170	2	5.84	50521397410	16767646	34.35	2880	3135	2800	3780	2040	2910	3013.07	19.84	-274453	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1785	12.89	0.73	12	28.94	239.00	4235.00	3920	20230608	-21.43	1886	20231027	63.31	3280	-6.10	20240111	2095	47.02	20240102	3920	-21.43	20230608	1886	63.31	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
52	20240112	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	190	2	6.53	35680115895	11830729	24.23	2880	3135	2800	3780	2040	2910	3015.95	19.84	-286915	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1796	12.97	0.73	12	20.42	239.00	4235.00	3920	20230608	-20.92	1886	20231027	64.37	3280	-5.49	20240111	2095	47.97	20240102	3920	-20.92	20230608	1886	64.37	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
53	20240112	090322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-100	5	-3.44	1787562120	629019	1.29	2880	2890	2800	3780	2040	2910	2841.03	19.84	-149850	3576	3242	2946	2612	2316	3410	2780	290	870	500	1860	5	1	57943763	1628	11.76	0.66	12	1.09	239.00	4235.00	3920	20230608	-28.32	1886	20231027	48.99	3280	-14.33	20240111	2095	34.13	20240102	3920	-28.32	20230608	1886	48.99	20231027	2.77	N	017900	500	289 억	11494960	N	N	84	N	N
54	20240111	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	170	2	6.20	147505101635	48518327	266.08	2695	3280	2650	3560	1920	2740	3040.40	19.82	27307	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1686	12.18	0.69	12	83.73	239.00	4235.00	3920	20230608	-25.77	1886	20231027	54.29	3280	-11.28	20240111	2095	38.90	20240102	3920	-25.77	20230608	1886	54.29	20231027	2.35	N	017900	500	289 억	11484204	N	N	84	N	N
55	20240111	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	215	2	7.85	144495391315	47487848	260.43	2695	3280	2650	3560	1920	2740	3042.84	19.82	14408	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1712	12.36	0.70	12	81.96	239.00	4235.00	3920	20230608	-24.62	1886	20231027	56.68	3280	-9.91	20240111	2095	41.05	20240102	3920	-24.62	20230608	1886	56.68	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
56	20240111	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3270	530	2	19.34	112303099810	37037045	203.12	2695	3275	2650	3560	1920	2740	3032.24	19.82	-214487	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1895	13.68	0.77	12	63.92	239.00	4235.00	3920	20230608	-16.58	1886	20231027	73.38	3275	-0.15	20240111	2095	56.09	20240102	3920	-16.58	20230608	1886	73.38	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
57	20240111	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	340	2	12.41	40658441675	13894403	76.20	2695	3125	2650	3560	1920	2740	2926.35	19.82	-179797	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1785	12.89	0.73	12	23.98	239.00	4235.00	3920	20230608	-21.43	1886	20231027	63.31	3125	-1.44	20240111	2095	47.02	20240102	3920	-21.43	20230608	1886	63.31	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
58	20240111	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	10	2	0.36	6498171085	2400614	13.17	2695	2765	2650	3560	1920	2740	2706.77	19.82	-69058	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1593	11.51	0.65	12	4.14	239.00	4235.00	3920	20230608	-29.85	1886	20231027	45.81	3030	-9.24	20240110	2095	31.26	20240102	3920	-29.85	20230608	1886	45.81	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
59	20240111	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-10	5	-0.36	5748106645	2126762	11.66	2695	2765	2650	3560	1920	2740	2702.61	19.82	-75841	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1582	11.42	0.64	12	3.67	239.00	4235.00	3920	20230608	-30.36	1886	20231027	44.75	3030	-9.90	20240110	2095	30.31	20240102	3920	-30.36	20230608	1886	44.75	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
60	20240111	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2720	-20	5	-0.73	3848619655	1431748	7.85	2695	2725	2650	3560	1920	2740	2687.77	19.82	-51754	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1576	11.38	0.64	12	2.47	239.00	4235.00	3920	20230608	-30.61	1886	20231027	44.22	3030	-10.23	20240110	2095	29.83	20240102	3920	-30.61	20230608	1886	44.22	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
61	20240111	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-90	5	-3.28	1318720575	491913	2.70	2695	2710	2650	3560	1920	2740	2679.84	19.82	-86559	3186	2962	2806	2582	2426	2885	2505	290	820	500	1750	5	1	57943763	1536	11.09	0.63	12	0.85	239.00	4235.00	3920	20230608	-32.40	1886	20231027	40.51	3030	-12.54	20240110	2095	26.49	20240102	3920	-32.40	20230608	1886	40.51	20231027	2.35	N	017900	500	289 억	11484204	N	N	71	N	N
62	20240110	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	-40	5	-1.44	47768532345	16908558	53.75	2885	3030	2650	3610	1950	2780	2825.47	19.64	90746	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1588	11.46	0.65	12	29.18	239.00	4235.00	3920	20230608	-30.10	1886	20231027	45.28	3030	-9.57	20240110	2095	30.79	20240102	3920	-30.10	20230608	1886	45.28	20231027	2.38	N	017900	500	289 억	11382568	N	N	71	N	N
63	20240110	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	-25	5	-0.90	45322682845	16016662	50.91	2885	3030	2650	3610	1950	2780	2829.72	19.64	116625	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1596	11.53	0.65	12	27.64	239.00	4235.00	3920	20230608	-29.72	1886	20231027	46.08	3030	-9.08	20240110	2095	31.50	20240102	3920	-29.72	20230608	1886	46.08	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
64	20240110	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	-95	5	-3.42	43016620455	15168608	48.22	2885	3030	2650	3610	1950	2780	2835.90	19.64	97941	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1556	11.23	0.63	12	26.18	239.00	4235.00	3920	20230608	-31.51	1886	20231027	42.36	3030	-11.39	20240110	2095	28.16	20240102	3920	-31.51	20230608	1886	42.36	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
65	20240110	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-70	5	-2.52	41723485355	14685448	46.68	2885	3030	2650	3610	1950	2780	2841.15	19.64	72464	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1570	11.34	0.64	12	25.34	239.00	4235.00	3920	20230608	-30.87	1886	20231027	43.69	3030	-10.56	20240110	2095	29.36	20240102	3920	-30.87	20230608	1886	43.69	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
66	20240110	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	-95	5	-3.42	40661952730	14292719	45.43	2885	3030	2650	3610	1950	2780	2844.94	19.64	142724	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1556	11.23	0.63	12	24.67	239.00	4235.00	3920	20230608	-31.51	1886	20231027	42.36	3030	-11.39	20240110	2095	28.16	20240102	3920	-31.51	20230608	1886	42.36	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
67	20240110	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-70	5	-2.52	38981002545	13671586	43.46	2885	3030	2650	3610	1950	2780	2851.25	19.64	163327	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1570	11.34	0.64	12	23.59	239.00	4235.00	3920	20230608	-30.87	1886	20231027	43.69	3030	-10.56	20240110	2095	29.36	20240102	3920	-30.87	20230608	1886	43.69	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
68	20240110	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2680	-100	5	-3.60	33754089505	11769540	37.41	2885	3030	2650	3610	1950	2780	2867.92	19.64	154455	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1553	11.21	0.63	12	20.31	239.00	4235.00	3920	20230608	-31.63	1886	20231027	42.10	3030	-11.55	20240110	2095	27.92	20240102	3920	-31.63	20230608	1886	42.10	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
69	20240110	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	55	2	1.98	5576006805	1950183	6.20	2885	2895	2800	3610	1950	2780	2859.25	19.64	-17898	3200	2990	2570	2360	1940	3095	2465	290	830	500	1770	5	1	57943763	1643	11.86	0.67	12	3.37	239.00	4235.00	3920	20230608	-27.68	1886	20231027	50.32	2895	-2.07	20240110	2095	35.32	20240102	3920	-27.68	20230608	1886	50.32	20231027	2.38	N	017900	500	289 억	11382568	N	N	75	N	N
70	20240109	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	640	1	29.91	82495659120	31215487	25290.65	2150	2780	2150	2780	1500	2140	2642.65	20.75	-620560	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1611	11.63	0.66	12	53.87	239.00	4235.00	3920	20230608	-29.08	1886	20231027	47.40	2780	0.00	20240109	2095	32.70	20240102	3920	-29.08	20230608	1886	47.40	20231027	2.36	N	017900	500	289 억	12026148	N	N	75	N	N
71	20240109	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	600	2	28.04	77361355520	29365299	23791.63	2150	2780	2150	2780	1500	2140	2634.45	20.75	-620607	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1588	11.46	0.65	12	50.68	239.00	4235.00	3920	20230608	-30.10	1886	20231027	45.28	2780	-1.44	20240109	2095	30.79	20240102	3920	-30.10	20230608	1886	45.28	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
72	20240109	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	590	2	27.57	72718730885	27670601	22418.60	2150	2780	2150	2780	1500	2140	2628.01	20.75	-608976	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1582	11.42	0.64	12	47.75	239.00	4235.00	3920	20230608	-30.36	1886	20231027	44.75	2780	-1.80	20240109	2095	30.31	20240102	3920	-30.36	20230608	1886	44.75	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
73	20240109	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	545	2	25.47	61128541670	23440003	18990.98	2150	2760	2150	2780	1500	2140	2607.87	20.75	-600258	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1556	11.23	0.63	12	40.45	239.00	4235.00	3920	20230608	-31.51	1886	20231027	42.36	2760	-2.72	20240109	2095	28.16	20240102	3920	-31.51	20230608	1886	42.36	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
74	20240109	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2610	470	2	21.96	55543013865	21336678	17286.88	2150	2760	2150	2780	1500	2140	2603.17	20.75	-571998	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1512	10.92	0.62	12	36.82	239.00	4235.00	3920	20230608	-33.42	1886	20231027	38.39	2760	-5.43	20240109	2095	24.58	20240102	3920	-33.42	20230608	1886	38.39	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
75	20240109	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	585	2	27.34	44869230185	17312762	14026.72	2150	2760	2150	2780	1500	2140	2591.69	20.75	-518600	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1579	11.40	0.64	12	29.88	239.00	4235.00	3920	20230608	-30.48	1886	20231027	44.49	2760	-1.27	20240109	2095	30.07	20240102	3920	-30.48	20230608	1886	44.49	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
76	20240109	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	545	2	25.47	31586976655	12401491	10047.63	2150	2740	2150	2780	1500	2140	2547.03	20.75	-503008	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1556	11.23	0.63	12	21.40	239.00	4235.00	3920	20230608	-31.51	1886	20231027	42.36	2740	-2.01	20240109	2095	28.16	20240102	3920	-31.51	20230608	1886	42.36	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
77	20240109	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2170	30	2	1.40	5059085	2346	1.90	2150	2170	2150	2780	1500	2140	2156.47	20.75	990	2176	2157	2141	2122	2106	2167	2132	290	640	500	1360	5	1	57943763	1257	9.08	0.51	12	0.00	239.00	4235.00	3920	20230608	-44.64	1886	20231027	15.06	2175	-0.23	20240103	2095	3.58	20240102	3920	-44.64	20230608	1886	15.06	20231027	2.36	N	017900	500	289 억	12026148	N	N	106	N	N
78	20240108	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	5	2	0.23	262719675	122718	92.66	2135	2160	2125	2775	1495	2135	2140.84	20.74	9410	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1240	8.95	0.51	12	0.21	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.31	N	017900	500	289 억	12015151	N	N	106	N	N
79	20240108	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	15	2	0.70	232975835	108833	82.18	2135	2160	2125	2775	1495	2135	2140.67	20.74	4035	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1246	9.00	0.51	12	0.19	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
80	20240108	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	15	2	0.70	192605625	90014	67.97	2135	2160	2125	2775	1495	2135	2139.73	20.74	3884	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1246	9.00	0.51	12	0.16	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
81	20240108	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	10	2	0.47	163536315	76451	57.73	2135	2160	2125	2775	1495	2135	2139.10	20.74	4120	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1243	8.97	0.51	12	0.13	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2175	-1.38	20240103	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
82	20240108	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	5	2	0.23	121226830	56706	42.82	2135	2160	2125	2775	1495	2135	2137.81	20.74	664	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1240	8.95	0.51	12	0.10	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
83	20240108	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	10	2	0.47	101679005	47581	35.93	2135	2160	2125	2775	1495	2135	2136.97	20.74	-1689	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1243	8.97	0.51	12	0.08	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2175	-1.38	20240103	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
84	20240108	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	5	2	0.23	58250425	27283	20.60	2135	2145	2125	2775	1495	2135	2135.04	20.74	-6742	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1240	8.95	0.51	12	0.05	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
85	20240108	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	5	2	0.23	6118970	2866	2.16	2135	2145	2135	2775	1495	2135	2135.02	20.74	-605	2185	2160	2145	2120	2105	2152	2112	290	640	500	1360	5	1	57943763	1240	8.95	0.51	12	0.00	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.31	N	017900	500	289 억	12015151	N	N	385	N	N
86	20240105	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-15	5	-0.70	284119055	132415	88.51	2150	2170	2130	2795	1505	2150	2145.67	20.73	-32414	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1237	8.93	0.50	12	0.23	239.00	4235.00	3920	20230608	-45.54	1886	20231027	13.20	2175	-1.84	20240103	2095	1.91	20240102	3920	-45.54	20230608	1886	13.20	20231027	2.29	N	017900	500	289 억	12013807	N	N	385	N	N
87	20240105	150319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-10	5	-0.47	257080065	119758	80.05	2150	2170	2130	2795	1505	2150	2146.66	20.73	-27591	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1240	8.95	0.51	12	0.21	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
88	20240105	140319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-5	5	-0.23	210843285	98146	65.60	2150	2170	2130	2795	1505	2150	2148.26	20.73	-12829	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1243	8.97	0.51	12	0.17	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2175	-1.38	20240103	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
89	20240105	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	160103580	74449	49.76	2150	2170	2135	2795	1505	2150	2150.51	20.73	-5463	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1246	9.00	0.51	12	0.13	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
90	20240105	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	149142750	69354	46.36	2150	2170	2135	2795	1505	2150	2150.46	20.73	-5291	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1246	9.00	0.51	12	0.12	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
91	20240105	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	126002555	58609	39.17	2150	2170	2135	2795	1505	2150	2149.88	20.73	-1692	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1246	9.00	0.51	12	0.10	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
92	20240105	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-5	5	-0.23	70295700	32710	21.86	2150	2160	2135	2795	1505	2150	2149.06	20.73	2274	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1243	8.97	0.51	12	0.06	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2175	-1.38	20240103	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
93	20240105	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	4403925	2047	1.37	2150	2160	2150	2795	1505	2150	2151.40	20.73	-395	2186	2167	2141	2122	2096	2172	2127	290	645	500	1370	5	1	57943763	1246	9.00	0.51	12	0.00	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.29	N	017900	500	289 억	12013807	N	N	156	N	N
94	20240104	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-10	5	-0.46	318050815	148387	67.79	2150	2160	2115	2805	1515	2160	2143.39	20.79	-12716	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1246	9.00	0.51	12	0.26	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.27	N	017900	500	289 억	12047134	N	N	156	N	N
95	20240104	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-10	5	-0.46	298632050	139354	63.67	2150	2160	2115	2805	1515	2160	2142.97	20.79	-11462	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1246	9.00	0.51	12	0.24	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
96	20240104	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-5	5	-0.23	240234345	112161	51.24	2150	2160	2115	2805	1515	2160	2141.87	20.79	-8830	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1249	9.02	0.51	12	0.19	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	2175	-0.92	20240103	2095	2.86	20240102	3920	-45.03	20230608	1886	14.26	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
97	20240104	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-20	5	-0.93	229052065	106949	48.86	2150	2160	2115	2805	1515	2160	2141.69	20.79	-9103	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1240	8.95	0.51	12	0.18	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
98	20240104	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-20	5	-0.93	213650450	99787	45.59	2150	2160	2115	2805	1515	2160	2141.06	20.79	-10693	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1240	8.95	0.51	12	0.17	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2175	-1.61	20240103	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
99	20240104	110317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-15	5	-0.69	188311650	87920	40.17	2150	2160	2115	2805	1515	2160	2141.85	20.79	-12222	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1243	8.97	0.51	12	0.15	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2175	-1.38	20240103	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
100	20240104	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-15	5	-0.69	84458570	39420	18.01	2150	2160	2130	2805	1515	2160	2142.53	20.79	2714	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1243	8.97	0.51	12	0.07	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2175	-1.38	20240103	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
101	20240104	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-5	5	-0.23	7755285	3612	1.65	2150	2155	2145	2805	1515	2160	2147.09	20.79	1321	2203	2181	2153	2131	2103	2192	2142	290	645	500	1380	5	1	57943763	1249	9.02	0.51	12	0.01	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	2175	-0.92	20240103	2095	2.86	20240102	3920	-45.03	20230608	1886	14.26	20231027	2.27	N	017900	500	289 억	12047134	N	N	768	N	N
102	20240103	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	0	3	0.00	467085355	217113	111.05	2130	2175	2125	2805	1515	2160	2151.33	20.76	16687	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1252	9.04	0.51	12	0.37	239.00	4235.00	3920	20230608	-44.90	1886	20231027	14.53	2175	-0.69	20240103	2095	3.10	20240102	3920	-44.90	20230608	1886	14.53	20231027	2.28	N	017900	500	289 억	12029120	N	N	768	N	N
103	20240103	150316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-10	5	-0.46	427990470	198978	101.78	2130	2175	2125	2805	1515	2160	2150.94	20.76	12066	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1246	9.00	0.51	12	0.34	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
104	20240103	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-10	5	-0.46	368557190	171422	87.68	2130	2175	2125	2805	1515	2160	2150.00	20.76	9279	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1246	9.00	0.51	12	0.30	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2175	-1.15	20240103	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
105	20240103	130317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-5	5	-0.23	297275630	138265	70.72	2130	2175	2125	2805	1515	2160	2150.04	20.76	9015	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1249	9.02	0.51	12	0.24	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	2175	-0.92	20240103	2095	2.86	20240102	3920	-45.03	20230608	1886	14.26	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
106	20240103	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	5	2	0.23	260453235	121189	61.99	2130	2175	2125	2805	1515	2160	2149.15	20.76	13199	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1254	9.06	0.51	12	0.21	239.00	4235.00	3920	20230608	-44.77	1886	20231027	14.79	2175	-0.46	20240103	2095	3.34	20240102	3920	-44.77	20230608	1886	14.79	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
107	20240103	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2155	-5	5	-0.23	238783615	111169	56.86	2130	2175	2125	2805	1515	2160	2147.93	20.76	13004	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1249	9.02	0.51	12	0.19	239.00	4235.00	3920	20230608	-45.03	1886	20231027	14.26	2175	-0.92	20240103	2095	2.86	20240102	3920	-45.03	20230608	1886	14.26	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
108	20240103	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	5	2	0.23	155878380	72769	37.22	2130	2165	2125	2805	1515	2160	2142.10	20.76	10114	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1254	9.06	0.51	12	0.13	239.00	4235.00	3920	20230608	-44.77	1886	20231027	14.79	2165	0.00	20240103	2095	3.34	20240102	3920	-44.77	20230608	1886	14.79	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
109	20240103	090316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-10	5	-0.46	45419510	21294	10.89	2130	2160	2125	2805	1515	2160	2132.97	20.76	3650	2203	2181	2138	2116	2073	2192	2127	290	645	500	1380	5	1	57943763	1246	9.00	0.51	12	0.04	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2160	0.00	20240102	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.28	N	017900	500	289 억	12029120	N	N	0	N	N
110	20240102	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2160	70	2	3.35	415397815	194050	429.09	2100	2160	2095	2715	1465	2090	2140.61	20.71	33187	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1252	9.04	0.51	12	0.33	239.00	4235.00	3920	20230608	-44.90	1886	20231027	14.53	2160	0.00	20240102	2095	3.10	20240102	3920	-44.90	20230608	1886	14.53	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
111	20240102	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	55	2	2.63	371997405	173873	384.47	2100	2160	2095	2715	1465	2090	2139.48	20.71	25339	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1243	8.97	0.51	12	0.30	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2160	-0.69	20240102	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
112	20240102	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	50	2	2.39	349698170	163471	361.47	2100	2160	2095	2715	1465	2090	2139.21	20.71	23023	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1240	8.95	0.51	12	0.28	239.00	4235.00	3920	20230608	-45.41	1886	20231027	13.47	2160	-0.93	20240102	2095	2.15	20240102	3920	-45.41	20230608	1886	13.47	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
113	20240102	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	55	2	2.63	301324795	140966	311.71	2100	2160	2095	2715	1465	2090	2137.57	20.71	20522	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1243	8.97	0.51	12	0.24	239.00	4235.00	3920	20230608	-45.28	1886	20231027	13.73	2160	-0.69	20240102	2095	2.39	20240102	3920	-45.28	20230608	1886	13.73	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
114	20240102	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	60	2	2.87	271635285	127133	281.12	2100	2160	2095	2715	1465	2090	2136.62	20.71	20449	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1246	9.00	0.51	12	0.22	239.00	4235.00	3920	20230608	-45.15	1886	20231027	14.00	2160	-0.46	20240102	2095	2.63	20240102	3920	-45.15	20230608	1886	14.00	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
115	20240102	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	30	2	1.44	97780960	46039	101.80	2100	2145	2095	2715	1465	2090	2123.87	20.71	-4170	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1228	8.87	0.50	12	0.08	239.00	4235.00	3920	20230608	-45.92	1886	20231027	12.41	2145	-1.17	20240102	2095	1.19	20240102	3920	-45.92	20230608	1886	12.41	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
116	20240102	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	10	2	0.48	3454035	1645	3.64	2100	2105	2095	2715	1465	2090	2099.72	20.71	-282	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1217	8.79	0.50	12	0.00	239.00	4235.00	3920	20230608	-46.43	1886	20231027	11.35	2105	-0.24	20240102	2095	0.24	20240102	3920	-46.43	20230608	1886	11.35	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N
117	20240102	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	20.71	0	2146	2117	2086	2057	2026	2132	2072	290	625	500	1330	5	1	57943763	1211	8.74	0.49	12	0.00	239.00	4235.00	3920	20230608	-46.68	1886	20231027	10.82	0	0.00	0	0	0.00	0	3920	-46.68	20230608	1886	10.82	20231027	2.27	N	017900	500	289 억	11999534	N	N	17	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History